Analabs Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	1.840	1.840	1.840	1.840	1.804	306
2025-10-02	1.840	1.840	1.840	1.840	1.804	1,020
2025-09-26	1.800	1.800	1.770	1.770	1.735	7,140
2025-09-25	1.850	1.850	1.850	1.850	1.814	102
2025-09-24	1.830	1.830	1.820	1.820	1.784	11,220
2025-09-23	1.850	1.850	1.850	1.850	1.814	3,060
2025-09-18	1.850	1.850	1.850	1.850	1.814	2,040
2025-09-11	1.840	1.850	1.830	1.830	1.794	9,690
2025-09-10	1.850	1.850	1.850	1.850	1.814	15,300
2025-09-08	1.800	1.830	1.780	1.830	1.794	6,120
2025-08-28	1.770	1.770	1.750	1.750	1.716	10,200
2025-08-27	1.790	1.810	1.780	1.810	1.775	32,844
2025-08-26	1.780	1.780	1.780	1.780	1.745	4,080
2025-08-25	1.780	1.780	1.770	1.770	1.735	52,530
2025-08-21	1.760	1.760	1.760	1.760	1.726	1,530
2025-08-19	1.780	1.780	1.780	1.780	1.745	2,040
2025-08-15	1.710	1.710	1.710	1.710	1.677	5,100
2025-08-12	1.710	1.710	1.710	1.710	1.677	5,100
2025-07-28	1.680	1.680	1.680	1.680	1.647	22,440
2025-07-15	1.710	1.710	1.710	1.710	1.677	4,080
2025-07-09	1.700	1.700	1.700	1.700	1.667	12,240
2025-07-07	1.710	1.710	1.710	1.710	1.677	3,060
2025-07-03	1.710	1.710	1.710	1.710	1.677	2,040
2025-07-01	1.730	1.740	1.730	1.740	1.706	132,294
2025-06-30	1.740	1.740	1.700	1.700	1.667	33,252
2025-06-26	1.770	1.770	1.730	1.730	1.696	8,364
2025-06-18	1.770	1.770	1.770	1.770	1.735	2,040
2025-06-13	1.770	1.770	1.770	1.770	1.735	9,180
2025-05-23	1.770	1.770	1.770	1.770	1.735	1,020
2025-05-22	1.760	1.790	1.760	1.790	1.755	169,320
2025-05-21	1.760	1.770	1.760	1.770	1.735	4,080
2025-05-20	1.760	1.760	1.760	1.760	1.726	3,060
2025-05-19	1.760	1.760	1.760	1.760	1.726	3,060
2025-05-16	1.740	1.740	1.740	1.740	1.706	3,774
2025-05-15	1.740	1.740	1.740	1.740	1.706	3,060
2025-05-14	1.730	1.730	1.730	1.730	1.696	7,140
2025-05-13	1.730	1.730	1.730	1.730	1.696	5,100
2025-05-09	1.730	1.730	1.730	1.730	1.696	2,040
2025-05-08	1.710	1.710	1.710	1.710	1.677	3,060
2025-05-07	1.700	1.700	1.700	1.700	1.667	3,060
2025-05-06	1.650	1.700	1.650	1.700	1.667	13,260
2025-05-05	1.620	1.620	1.610	1.610	1.578	5,100
2025-04-24	1.580	1.580	1.580	1.580	1.549	2,040
2025-04-22	1.600	1.600	1.600	1.600	1.569	10,200
2025-04-21	1.620	1.620	1.620	1.620	1.588	5,100
2025-04-16	1.550	1.550	1.550	1.550	1.520	2,040
2025-04-11	1.600	1.600	1.600	1.600	1.569	10,200
2025-04-10	1.650	1.650	1.650	1.650	1.618	5,100
2025-04-08	1.600	1.600	1.600	1.600	1.569	5,100
2025-04-07	1.610	1.610	1.610	1.610	1.578	12,240
2025-04-03	1.700	1.700	1.650	1.650	1.618	10,200
2025-04-02	1.680	1.680	1.680	1.680	1.647	1,020
2025-03-28	1.650	1.650	1.650	1.650	1.618	6,120
2025-03-20	1.670	1.670	1.670	1.670	1.637	5,100
2025-03-11	1.650	1.700	1.650	1.700	1.667	3,060
2025-03-07	1.650	1.650	1.650	1.650	1.618	1,020
2025-03-06	1.650	1.650	1.650	1.650	1.618	5,100
2025-03-05	1.690	1.690	1.690	1.690	1.657	5,100
2025-03-04	1.690	1.690	1.690	1.690	1.657	20,400
2025-02-28	1.730	1.740	1.730	1.740	1.706	9,180

← NewerPage 5 of 13 · 735 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-04	0.0400 MYR
2024-02-23	0.0210 MYR
2023-02-24	0.0200 MYR
2022-02-24	0.0200 MYR
2021-02-24	0.0200 MYR
2020-02-27	0.0200 MYR
2019-02-26	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.